O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BROF11 - FII BROF - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 52,65 53,19 +1,04% 52,30 53,53 53,08 53,00 53,19 273 39.577.853
5/9/2025 52,65 52,64 +0,55% 52,00 52,84 52,38 52,47 52,64 342 55.878.662
4/9/2025 52,17 52,35 +0,38% 51,92 53,47 52,34 51,93 52,35 327 41.700.623
3/9/2025 53,38 52,15 -0,78% 52,13 53,73 52,64 52,15 52,26 280 19.637.871
2/9/2025 53,64 52,56 -0,44% 52,26 54,38 53,08 52,56 53,07 1.790 42.640.783
1/9/2025 53,73 52,79 -1,75% 52,38 54,47 53,36 52,79 53,09 1.850 78.137.439
29/8/2025 51,54 53,73 +2,34% 51,29 53,90 52,83 51,51 53,73 276 66.799.826
28/8/2025 51,39 52,50 +2,42% 51,26 53,22 52,30 52,20 52,50 618 44.848.089
27/8/2025 52,64 51,26 -2,62% 51,26 53,57 52,23 51,26 51,48 2.934 73.162.087
26/8/2025 53,55 52,64 -1,94% 52,64 54,29 53,39 52,64 52,88 944 47.805.058
25/8/2025 54,30 53,68 -1,14% 53,07 54,54 53,69 53,55 53,68 401 35.355.810
22/8/2025 53,66 54,30 +0,06% 53,65 54,82 54,09 53,76 54,30 1.884 26.584.322
21/8/2025 53,62 54,27 -0,79% 53,62 55,15 54,43 54,27 54,54 191 8.698.411
20/8/2025 54,37 54,70 -1,05% 54,02 55,42 54,68 54,67 54,91 697 45.915.721
19/8/2025 53,59 55,28 -0,40% 52,79 55,69 54,05 54,22 55,29 1.131 74.360.716
18/8/2025 55,36 55,50 -0,34% 55,25 56,10 55,67 55,22 55,58 630 50.245.570
15/8/2025 55,96 55,69 -0,07% 55,12 56,28 55,69 55,40 55,70 524 39.922.739
14/8/2025 54,85 55,73 +1,83% 54,31 55,98 55,33 55,22 55,98 393 28.989.542
13/8/2025 53,69 54,73 +1,94% 53,62 55,28 54,36 54,21 54,73 750 66.591.551
12/8/2025 53,36 53,69 -0,74% 53,36 54,35 53,97 53,69 54,20 428 7.449.135
11/8/2025 54,25 54,09 +0,39% 53,84 54,99 54,10 53,93 54,09 1.980 32.121.522
8/8/2025 54,18 53,88 -0,26% 53,52 54,77 53,92 53,87 53,89 634 84.640.905
7/8/2025 53,60 54,02 +1,22% 53,47 54,92 54,12 54,01 54,11 338 47.528.045
6/8/2025 53,03 53,37 -0,63% 53,03 54,02 53,55 53,37 53,56 258 7.138.686
5/8/2025 53,95 53,71 +0,52% 53,10 54,48 53,77 53,70 54,00 223 17.558.821
4/8/2025 52,52 53,43 +1,73% 52,52 53,68 53,17 53,43 53,49 473 44.398.694
1/8/2025 52,55 52,52 +0,06% 52,16 53,97 52,53 52,23 52,75 269 90.292.714
31/7/2025 53,09 52,49 -0,94% 52,42 53,76 52,71 52,46 52,97 217 24.303.362
30/7/2025 53,78 52,99 -0,47% 52,35 53,78 52,87 52,56 52,85 598 26.515.811
29/7/2025 53,44 53,24 +0,64% 52,90 53,90 53,03 52,91 53,25 274 62.930.414
28/7/2025 52,73 52,90 +0,32% 52,16 54,10 52,97 52,91 53,12 765 58.303.279
25/7/2025 54,90 52,73 -1,13% 52,71 54,90 53,28 52,72 52,75 221 20.718.898
24/7/2025 52,27 53,33 +2,03% 52,02 54,89 53,54 53,32 54,00 344 90.045.129
23/7/2025 52,90 52,27 -0,21% 52,00 52,90 52,29 52,05 52,27 123 5.553.913
22/7/2025 52,84 52,38 -0,42% 52,12 52,97 52,52 52,30 52,38 434 12.169.493
21/7/2025 52,03 52,60 -0,53% 52,03 52,62 52,56 52,52 52,70 158 27.035.565
18/7/2025 52,10 52,88 +1,34% 51,12 53,18 52,46 52,67 52,89 308 136.068.426
17/7/2025 53,21 52,18 -1,95% 52,14 53,21 52,41 52,17 52,47 603 12.213.719
16/7/2025 53,03 53,22 +1,37% 52,63 53,25 52,95 52,73 53,22 207 26.592.124
15/7/2025 52,51 52,50 0,00% 52,47 52,99 52,56 52,50 52,92 684 19.327.611
14/7/2025 53,06 52,50 -0,06% 52,15 53,25 52,45 52,50 52,55 987 24.144.031
11/7/2025 52,56 52,53 +0,25% 52,28 52,56 52,51 52,46 52,53 1.058 93.164.036
10/7/2025 52,45 52,40 +0,77% 51,95 52,56 52,38 52,40 52,45 360 57.124.041
9/7/2025 52,55 52,00 -0,44% 52,00 52,55 52,15 52,00 52,23 368 9.121.766
8/7/2025 53,07 52,23 -1,27% 52,23 53,20 52,49 52,23 52,55 1.089 23.705.113
7/7/2025 52,69 52,90 +0,38% 51,77 53,08 52,39 52,90 53,07 196 9.399.052
4/7/2025 52,54 52,70 +0,19% 52,17 52,70 52,59 52,18 52,70 399 29.149.162
3/7/2025 53,00 52,60 -0,57% 52,60 53,39 53,02 52,60 53,21 449 15.580.193
2/7/2025 52,40 52,90 +1,52% 52,11 53,48 52,70 52,89 52,90 4.017 43.891.236
1/7/2025 52,35 52,11 +0,25% 51,82 52,40 52,10 52,01 52,11 121 9.321.160
30/6/2025 51,98 51,98 0,00% 51,98 52,39 52,01 51,98 52,25 153 32.652.280
27/6/2025 52,35 51,98 -0,71% 51,71 52,39 52,01 51,98 52,01 109 4.702.035
26/6/2025 52,09 52,35 +0,54% 51,66 52,45 52,32 52,20 52,35 209 22.789.641
25/6/2025 51,86 52,07 -0,80% 51,00 52,48 51,70 51,51 52,07 945 52.738.450
24/6/2025 51,95 52,49 +1,00% 51,63 52,60 52,18 52,15 52,50 1.029 10.760.245
23/6/2025 51,61 51,97 +0,70% 51,27 52,40 52,00 51,97 52,06 138 23.059.632
20/6/2025 52,00 51,61 +0,23% 51,49 52,94 52,02 51,61 52,20 322 16.605.915
18/6/2025 52,60 51,49 -1,42% 51,47 52,60 51,82 51,17 52,41 265 20.289.246
17/6/2025 53,08 52,23 +0,02% 52,19 53,08 52,55 52,23 52,68 131 12.698.273
16/6/2025 52,32 52,22 +0,81% 51,52 52,94 52,17 52,22 52,49 893 60.826.570
13/6/2025 52,37 51,80 -0,08% 51,80 52,80 52,12 51,80 52,24 419 20.950.294
12/6/2025 52,01 51,84 -0,33% 51,52 52,72 51,95 51,60 52,20 394 72.662.946
11/6/2025 52,00 52,01 0,00% 51,90 52,01 51,98 51,94 52,01 494 13.282.495
10/6/2025 51,61 52,01 +0,76% 51,61 52,01 51,90 51,85 52,01 294 20.044.751
9/6/2025 52,45 51,62 -1,56% 51,38 52,45 51,69 51,40 52,00 266 33.291.198
6/6/2025 52,15 52,44 +0,83% 52,03 52,59 52,42 52,44 52,52 174 64.848.859
5/6/2025 52,12 52,01 +0,52% 51,78 52,15 52,01 52,00 52,10 130 28.483.666
4/6/2025 51,87 51,74 -0,25% 51,06 52,13 51,78 51,74 52,06 1.275 26.241.670
3/6/2025 50,23 51,87 +3,70% 50,23 51,87 50,82 50,71 51,87 2.557 115.521.959
2/6/2025 51,92 50,02 -3,64% 49,76 52,51 50,62 50,02 50,23 1.374 112.015.254
30/5/2025 52,97 51,91 -0,17% 51,90 52,97 52,23 51,91 52,46 1.262 113.085.447
29/5/2025 52,97 52,00 -0,10% 51,90 52,97 52,13 51,90 52,00 3.249 140.148.709
28/5/2025 52,50 52,05 -2,01% 52,05 53,04 52,30 52,05 53,03 1.279 79.166.598
27/5/2025 51,90 53,12 +2,35% 51,89 53,50 52,26 51,91 53,11 2.270 101.999.904
26/5/2025 50,98 51,90 +1,96% 50,95 51,90 51,68 51,60 51,90 1.155 120.522.361
23/5/2025 50,91 50,90 -0,43% 50,90 51,95 51,12 50,86 50,90 1.540 98.056.739
22/5/2025 51,64 51,12 -1,01% 50,87 51,95 51,15 51,12 51,56 327 38.039.187
21/5/2025 51,58 51,64 +0,12% 50,85 51,78 51,42 51,63 51,64 562 87.879.192
20/5/2025 50,41 51,58 +1,14% 50,41 53,48 51,52 51,28 51,58 948 69.668.277
19/5/2025 50,88 51,00 +1,39% 50,30 51,70 50,93 50,85 51,00 887 91.726.918
16/5/2025 49,99 50,30 +0,66% 49,67 50,87 50,12 50,20 50,30 1.189 37.561.335
15/5/2025 49,23 49,97 +2,54% 49,23 50,78 49,77 49,85 49,98 323 42.464.088
14/5/2025 49,83 48,73 -1,58% 48,73 50,96 49,72 48,73 50,88 3.642 69.799.432
13/5/2025 49,06 49,51 +1,25% 48,91 50,04 49,30 49,47 49,51 909 91.696.319
12/5/2025 48,98 48,90 -0,75% 48,52 50,30 49,20 48,90 49,47 657 44.463.931
9/5/2025 49,37 49,27 +0,96% 48,92 50,31 49,33 49,27 50,14 1.222 34.427.727
8/5/2025 48,52 48,80 +0,27% 48,52 49,78 48,76 48,80 49,37 705 45.175.058
7/5/2025 49,39 48,67 -0,47% 48,24 50,56 48,81 48,67 49,19 1.693 118.598.225
6/5/2025 49,77 48,90 -2,65% 48,90 50,99 49,46 48,90 49,40 1.712 158.844.355
5/5/2025 51,11 50,23 -0,73% 48,83 51,53 49,91 49,90 50,99 2.457 81.066.426
2/5/2025 51,00 50,60 +0,94% 49,78 51,50 50,75 50,01 50,65 1.288 200.939.729
29/4/2025 49,60 50,13 +1,48% 49,02 51,91 50,01 50,13 50,28 880 45.541.724
28/4/2025 48,99 49,40 +2,30% 47,75 49,80 49,02 49,21 49,40 1.879 150.396.627
25/4/2025 48,00 48,29 +1,96% 47,70 48,40 48,16 48,21 48,29 1.265 59.271.144
24/4/2025 48,15 47,36 -1,33% 47,12 48,15 47,49 47,36 48,10 381 15.494.041
23/4/2025 47,97 48,00 +0,48% 47,54 48,30 47,87 48,00 48,10 1.007 41.289.569
22/4/2025 48,30 47,77 -1,12% 47,77 48,32 47,87 47,77 47,91 349 11.280.292
17/4/2025 47,84 48,31 -0,23% 47,53 48,41 48,25 47,96 48,31 813 184.305.096
16/4/2025 48,52 48,42 +0,88% 47,70 48,52 48,03 47,95 48,48 157 13.506.721
15/4/2025 48,39 48,00 -0,83% 48,00 48,61 48,12 47,93 48,13 119 13.609.778
14/4/2025 48,89 48,40 -1,08% 47,74 48,91 48,37 48,24 48,72 234 17.950.835
11/4/2025 47,73 48,93 +2,51% 47,50 48,93 48,23 47,80 48,90 380 20.399.534
10/4/2025 47,66 47,73 +0,15% 47,13 49,37 47,99 47,45 47,96 179 27.999.520
9/4/2025 46,50 47,66 +1,38% 46,49 47,98 46,91 47,60 47,96 415 27.139.805
8/4/2025 47,60 47,01 -0,51% 47,00 47,69 47,29 47,00 47,01 147 10.106.006
7/4/2025 48,54 47,25 -1,91% 47,00 48,54 47,80 47,25 47,37 224 13.723.973
4/4/2025 48,86 48,17 -0,48% 47,61 49,02 48,29 47,70 48,53 354 14.106.876
3/4/2025 48,99 48,40 -0,35% 47,83 49,30 48,43 48,40 49,00 889 13.532.141
2/4/2025 48,04 48,57 +1,04% 48,01 49,39 48,72 48,42 48,57 475 20.307.346
1/4/2025 48,60 48,07 -0,10% 48,01 49,39 48,79 48,05 48,32 175 30.820.302
31/3/2025 48,70 48,12 -0,19% 48,11 48,98 48,39 48,12 48,75 167 21.806.144
28/3/2025 47,66 48,21 +1,07% 47,60 48,47 48,16 48,20 48,47 320 64.326.702
27/3/2025 47,51 47,70 +0,74% 46,72 48,00 47,20 47,26 47,70 377 52.057.198
26/3/2025 47,79 47,35 +0,83% 46,70 47,79 46,87 46,72 47,35 309 28.152.925
25/3/2025 47,91 46,96 -1,98% 46,50 49,68 47,83 46,95 47,32 962 87.836.723
24/3/2025 47,68 47,91 +1,50% 47,23 49,75 48,10 47,77 47,92 270 19.242.183
21/3/2025 47,70 47,20 -1,67% 47,00 47,99 47,55 47,20 47,50 303 16.696.724
20/3/2025 48,23 48,00 +0,06% 47,75 49,23 48,27 48,01 48,69 259 19.102.067
19/3/2025 48,23 47,97 -0,54% 47,59 49,45 48,21 47,95 48,00 349 28.029.846
18/3/2025 48,74 48,23 -0,04% 47,30 48,74 48,36 48,23 48,65 209 19.026.817
17/3/2025 47,11 48,25 +2,25% 47,11 49,45 47,80 47,56 47,60 404 33.560.986
14/3/2025 47,37 47,19 +0,23% 46,36 47,37 47,08 47,19 47,31 565 34.283.919
13/3/2025 47,95 47,08 -1,44% 46,67 48,17 47,32 47,08 47,35 207 26.972.452
12/3/2025 46,59 47,77 +2,93% 46,21 47,80 46,82 46,71 47,77 151 18.295.932
11/3/2025 48,28 46,41 -1,02% 46,14 48,28 46,81 46,41 46,59 1.239 67.700.865
10/3/2025 46,46 46,89 +0,95% 46,31 47,98 46,80 46,51 46,90 233 11.330.361
7/3/2025 47,00 46,45 -0,58% 46,34 47,99 46,54 46,45 46,58 403 83.163.653
6/3/2025 47,35 46,72 -1,12% 46,53 48,80 47,42 46,72 46,99 1.241 39.611.936
5/3/2025 47,91 47,25 +1,35% 46,70 49,43 47,88 47,40 49,00 216 23.026.459
28/2/2025 46,88 46,62 +1,37% 46,51 47,89 47,04 46,62 47,17 276 11.639.682
27/2/2025 47,32 45,99 -2,79% 45,99 47,71 46,70 45,91 45,99 145 13.302.165
26/2/2025 47,00 47,31 +0,66% 47,00 47,65 47,29 47,02 47,31 74 33.814.148
25/2/2025 47,76 47,00 -0,59% 46,73 47,76 47,11 47,00 47,75 145 12.099.195
24/2/2025 48,01 47,28 -2,88% 47,25 48,44 47,71 47,27 47,28 173 20.879.005
21/2/2025 47,80 48,68 +0,16% 47,80 49,84 48,50 47,99 48,68 582 22.566.086
20/2/2025 47,65 48,60 +1,23% 47,50 48,60 48,38 47,71 48,60 250 57.642.624
19/2/2025 47,00 48,01 -3,88% 47,00 49,52 48,25 48,01 48,50 275 38.364.862
18/2/2025 48,95 49,95 +3,07% 47,88 49,95 49,20 49,02 49,95 145 10.923.497
17/2/2025 47,79 48,46 +1,59% 47,66 48,79 48,02 48,46 48,77 152 4.816.525
14/2/2025 48,21 47,70 -0,63% 46,81 48,26 47,66 47,60 47,70 1.380 104.216.564
13/2/2025 47,30 48,00 0,00% 47,30 48,88 48,04 48,00 48,01 112 6.965.951
12/2/2025 49,60 48,00 -3,23% 47,24 49,60 48,64 48,00 48,64 228 15.400.192
11/2/2025 46,01 49,60 +5,51% 46,01 49,99 48,78 49,60 49,61 3.220 97.880.285
10/2/2025 45,97 47,01 +2,28% 45,81 47,99 46,76 46,70 47,01 187 21.139.975
7/2/2025 46,39 45,96 +0,09% 45,96 46,77 46,29 45,96 46,39 165 5.773.150
6/2/2025 46,26 45,92 -0,11% 45,63 46,85 46,14 45,92 46,00 121 10.723.767
5/2/2025 46,05 45,97 -0,17% 45,60 46,90 46,19 45,97 46,90 146 8.934.346
4/2/2025 46,55 46,05 -0,95% 45,73 47,82 46,41 46,05 46,84 2.177 46.864.506
3/2/2025 47,35 46,49 -1,82% 45,56 48,55 47,03 46,49 47,15 617 16.104.213
31/1/2025 46,87 47,35 +1,00% 45,21 48,13 47,04 46,49 47,35 385 41.339.699
30/1/2025 45,20 46,88 +3,58% 44,40 46,90 45,52 45,85 46,88 1.656 45.747.686
29/1/2025 46,59 45,26 -2,85% 44,71 46,93 45,53 45,26 45,31 1.335 24.332.688
28/1/2025 44,61 46,59 +2,64% 44,61 47,99 46,03 45,49 46,59 796 26.711.740
27/1/2025 45,78 45,39 +0,13% 44,19 46,70 45,14 44,47 45,39 540 17.366.577
24/1/2025 44,25 45,33 +2,53% 44,25 45,92 45,24 45,10 45,63 820 39.865.976
23/1/2025 45,10 44,21 -1,97% 44,21 45,86 45,14 44,21 45,39 386 13.932.206
22/1/2025 45,32 45,10 +0,51% 44,22 46,90 45,31 44,22 45,10 847 27.186.488
21/1/2025 45,53 44,87 -1,45% 44,86 46,38 45,32 44,87 45,48 802 10.625.136
20/1/2025 46,04 45,53 -3,74% 44,90 47,60 46,00 45,53 46,47 1.243 35.257.583
17/1/2025 45,25 47,30 +5,18% 44,79 48,98 45,97 45,00 47,30 774 45.125.466
16/1/2025 44,87 44,97 -0,95% 44,87 46,30 45,27 44,97 45,19 576 21.286.793
15/1/2025 44,50 45,40 +2,21% 44,46 45,94 45,18 44,87 45,40 1.353 42.614.835
14/1/2025 45,54 44,42 -1,77% 44,32 46,10 45,00 44,42 44,79 984 32.810.202
13/1/2025 44,30 45,22 +2,10% 44,30 45,98 45,01 44,80 45,22 953 39.445.255
10/1/2025 43,58 44,29 +0,05% 43,58 44,50 44,13 44,29 44,50 765 70.623.435
9/1/2025 43,38 44,27 +1,89% 43,38 45,00 44,00 43,73 44,27 580 22.601.200
8/1/2025 45,00 43,45 -2,47% 43,12 45,00 43,76 43,45 43,93 1.342 25.228.488
7/1/2025 42,62 44,55 +4,55% 42,62 45,99 44,12 44,04 44,55 2.962 110.338.301
6/1/2025 43,66 42,61 -2,96% 42,61 44,99 43,40 42,60 42,93 1.552 37.309.493
3/1/2025 43,84 43,91 +1,18% 43,25 44,28 43,71 43,77 43,91 117 17.960.022
2/1/2025 43,72 43,40 -0,85% 43,16 44,39 43,57 43,40 43,68 1.468 32.266.462
30/12/2024 45,18 43,77 +1,63% 43,31 45,18 44,08 43,61 44,23 150 11.179.653
27/12/2024 42,93 43,07 -0,53% 42,18 44,12 43,09 43,07 43,69 788 147.263.030
26/12/2024 42,82 43,30 +1,12% 42,16 43,99 43,31 42,98 43,30 935 17.970.350
23/12/2024 41,79 42,82 +2,44% 41,40 43,75 42,29 42,05 42,82 1.515 68.245.681
20/12/2024 41,44 41,80 +0,89% 40,32 43,48 41,45 41,41 41,80 2.365 103.285.934
19/12/2024 41,08 41,43 +1,79% 40,23 42,36 41,07 41,43 41,47 1.046 25.555.669
18/12/2024 41,04 40,70 -2,42% 40,40 43,65 40,98 40,70 41,08 1.014 63.236.534
17/12/2024 41,88 41,71 -0,41% 41,52 41,99 41,75 41,71 41,98 1.187 24.248.922
16/12/2024 42,60 41,88 -1,69% 41,71 42,97 42,24 41,77 41,89 248 38.640.639
13/12/2024 43,39 42,60 -1,02% 41,28 43,39 42,38 42,60 43,00 988 24.112.753
12/12/2024 41,73 43,04 +3,19% 41,73 43,04 42,01 41,86 43,04 669 19.976.017
11/12/2024 43,23 41,71 -2,57% 40,81 43,52 42,01 41,71 41,73 575 39.039.680
10/12/2024 44,31 42,81 -2,42% 42,59 44,31 43,02 42,81 43,50 632 42.763.359
9/12/2024 44,03 43,87 -0,36% 43,74 44,60 44,19 43,87 44,17 468 20.445.703
6/12/2024 44,67 44,03 -1,43% 43,83 45,30 44,20 44,03 44,40 1.330 43.244.157
5/12/2024 45,40 44,67 -0,73% 44,20 45,40 44,74 44,67 45,00 260 99.515.684
4/12/2024 45,24 45,00 -1,92% 44,65 45,99 45,05 44,68 45,00 673 40.894.021
3/12/2024 45,99 45,88 -0,26% 44,12 46,00 45,46 45,52 45,88 2.011 71.261.675
2/12/2024 46,34 46,00 -2,13% 44,78 47,00 45,83 46,00 46,22 1.211 45.395.078
29/11/2024 47,20 47,00 0,00% 45,85 47,20 46,68 47,00 47,10 691 56.394.905
28/11/2024 47,31 47,00 -0,63% 46,05 47,31 46,53 47,00 47,20 1.047 53.384.833
27/11/2024 47,08 47,30 +0,81% 45,95 47,89 46,77 47,30 47,39 1.350 61.331.401
26/11/2024 47,10 46,92 -0,06% 46,00 47,10 46,39 46,92 46,94 674 31.922.936
25/11/2024 46,95 46,95 0,00% 46,22 47,08 46,68 46,52 46,95 322 40.274.340
22/11/2024 46,49 46,95 +0,73% 46,00 47,00 46,49 46,15 46,95 541 61.717.378
21/11/2024 47,05 46,61 -1,85% 46,00 47,05 46,37 46,07 46,61 805 36.127.439
19/11/2024 47,18 47,49 +0,66% 46,41 47,49 46,78 47,49 47,96 479 22.494.285
18/11/2024 47,85 47,18 +0,43% 46,56 47,85 47,07 46,72 47,18 443 55.200.913
14/11/2024 46,22 46,98 -0,02% 46,22 47,50 46,44 46,66 46,98 220 120.216.184
13/11/2024 46,94 46,99 +0,95% 46,21 47,62 46,61 46,99 47,00 2.102 29.369.755
12/11/2024 47,70 46,55 -2,41% 46,50 47,70 46,67 46,55 46,94 710 40.267.964
11/11/2024 48,48 47,70 -0,63% 46,49 48,55 47,08 47,70 47,71 380 26.516.303
8/11/2024 46,21 48,00 +1,54% 46,11 48,48 47,09 47,00 48,00 2.635 46.143.703
7/11/2024 47,19 47,27 +0,17% 46,26 47,86 47,14 47,27 47,56 869 26.512.571
6/11/2024 46,60 47,19 +0,58% 46,60 47,62 47,12 47,18 47,47 170 37.340.769
5/11/2024 47,33 46,92 -0,87% 46,00 47,89 46,73 46,40 46,92 1.218 69.834.645
4/11/2024 47,58 47,33 -0,55% 46,16 47,75 46,73 47,33 47,65 2.673 27.337.640
1/11/2024 48,34 47,59 -1,61% 46,15 48,34 47,63 47,00 47,60 395 33.531.918
31/10/2024 46,21 48,37 +2,91% 46,13 48,37 47,50 46,12 48,37 542 47.342.384
30/10/2024 47,30 47,00 +0,06% 46,15 47,30 46,48 47,00 47,30 462 21.839.972
29/10/2024 46,88 46,97 +0,19% 46,16 47,00 46,67 46,01 46,97 146 10.151.926
28/10/2024 46,25 46,88 -0,04% 46,05 46,89 46,41 46,22 46,89 610 30.251.023
25/10/2024 45,25 46,90 +3,53% 45,25 46,90 46,23 46,15 46,90 468 15.895.635
24/10/2024 45,77 45,30 -1,03% 45,01 46,70 45,61 45,12 46,05 199 25.444.021
23/10/2024 45,24 45,77 -0,87% 45,24 46,30 45,87 45,77 46,24 286 30.262.635
22/10/2024 46,00 46,17 +0,37% 45,46 46,96 45,82 46,17 46,20 308 91.077.698
21/10/2024 46,00 46,00 -0,65% 45,71 46,49 46,14 46,00 46,10 259 16.871.189
18/10/2024 45,85 46,30 +0,98% 45,66 46,87 46,14 46,20 46,30 820 22.800.264
17/10/2024 45,78 45,85 -0,80% 45,51 47,43 46,06 45,70 45,85 457 34.950.979
16/10/2024 47,05 46,22 -1,47% 46,08 48,30 46,88 46,22 46,50 425 32.000.300
15/10/2024 46,92 46,91 +0,49% 46,75 47,14 46,98 46,91 47,00 111 4.341.313
14/10/2024 46,02 46,68 -0,32% 46,02 47,30 46,68 46,68 47,24 160 5.653.854
11/10/2024 45,81 46,83 +1,74% 45,66 46,98 46,60 46,15 46,83 962 61.635.018
10/10/2024 46,76 46,03 +0,07% 45,51 47,15 46,04 45,66 46,03 284 103.579.771
9/10/2024 45,70 46,00 +0,66% 45,61 47,12 45,97 45,98 46,00 431 40.936.781
8/10/2024 45,87 45,70 -0,37% 45,70 46,90 46,12 45,69 45,70 199 20.321.668
7/10/2024 46,80 45,87 -1,44% 45,82 46,83 46,55 45,87 46,00 323 111.553.183
4/10/2024 46,12 46,54 -0,21% 46,12 46,64 46,50 46,25 46,54 449 9.854.722
3/10/2024 46,42 46,64 -0,15% 46,21 46,64 46,45 46,25 46,64 215 10.298.031
2/10/2024 47,49 46,71 +0,06% 46,40 47,50 46,68 46,61 46,71 3.483 39.697.593
1/10/2024 47,80 46,68 -1,73% 46,25 47,80 46,68 46,68 47,14 2.132 269.022.157
30/9/2024 46,50 47,50 +0,42% 46,49 48,60 47,05 46,76 47,50 326 34.242.945
26/9/2024 46,84 47,30 +0,90% 46,61 47,37 47,03 46,94 47,30 279 20.760.056
25/9/2024 47,65 46,88 -0,99% 46,88 47,65 47,16 46,88 47,30 590 10.745.302
24/9/2024 47,40 47,35 -0,32% 46,60 47,70 46,98 47,21 47,66 547 178.125.160
23/9/2024 47,70 47,50 0,00% 46,58 47,70 47,15 47,25 47,50 230 13.660.146
20/9/2024 47,35 47,50 +0,25% 46,68 47,87 46,90 47,25 47,50 1.249 172.612.711
19/9/2024 46,50 47,38 +2,11% 46,40 47,74 46,90 46,91 47,70 337 24.815.273
18/9/2024 46,53 46,40 -2,95% 46,40 47,38 46,95 46,40 47,17 1.365 30.282.917
17/9/2024 47,84 47,81 0,00% 46,14 47,84 46,85 47,11 47,81 827 90.849.173
16/9/2024 47,76 47,81 +0,10% 46,81 47,85 47,64 47,81 47,84 1.636 31.401.233
13/9/2024 47,61 47,76 +0,32% 46,71 47,89 47,71 47,00 47,74 1.856 34.375.601
12/9/2024 46,99 47,61 +1,30% 46,56 47,76 47,18 47,00 47,60 1.625 35.061.543
11/9/2024 47,10 47,00 -0,40% 46,42 47,60 47,01 46,76 47,27 1.040 27.053.966
10/9/2024 46,53 47,19 +1,42% 46,10 47,19 46,24 46,25 47,19 1.335 102.081.174
9/9/2024 46,82 46,53 -0,62% 46,45 47,59 46,68 46,53 47,18 875 22.158.099
6/9/2024 47,18 46,82 -0,81% 46,79 47,60 47,03 46,82 47,10 1.634 24.429.487
5/9/2024 47,52 47,20 -0,69% 47,01 47,54 47,27 47,20 47,45 937 32.626.772
4/9/2024 47,62 47,53 -0,19% 47,27 48,00 47,55 47,43 47,53 1.129 17.285.209
3/9/2024 47,79 47,62 +0,91% 47,19 48,49 47,58 47,22 47,64 2.901 31.623.239
2/9/2024 46,62 47,19 -0,65% 46,62 47,93 47,42 47,20 47,43 943 9.308.680
30/8/2024 47,00 47,50 +0,17% 47,00 47,53 47,46 47,33 47,50 111 22.742.086
29/8/2024 47,54 47,42 -0,17% 47,10 47,57 47,37 47,17 47,43 893 29.834.576
28/8/2024 47,50 47,50 0,00% 47,29 47,59 47,45 47,41 47,50 841 18.227.126
27/8/2024 47,51 47,50 -0,40% 47,40 47,87 47,50 47,40 47,50 308 103.783.530
26/8/2024 47,50 47,69 +0,40% 47,45 47,87 47,56 47,55 47,77 508 20.775.979
23/8/2024 47,57 47,50 -0,15% 47,36 47,75 47,58 47,50 47,64 1.457 22.384.085
22/8/2024 47,38 47,57 +0,38% 47,00 47,66 47,36 47,20 47,57 357 13.926.310
21/8/2024 47,16 47,39 +0,45% 46,58 47,81 47,13 47,35 47,39 1.663 40.496.284
20/8/2024 47,47 47,18 -0,61% 47,00 47,91 47,20 47,18 47,45 1.186 120.613.740
19/8/2024 46,84 47,47 -0,67% 46,49 48,00 47,24 47,10 47,47 1.017 66.184.852
16/8/2024 47,40 47,79 +0,78% 47,40 48,28 47,82 47,60 47,79 1.228 21.663.470
15/8/2024 47,78 47,42 +0,66% 47,14 48,37 47,66 47,42 48,25 1.144 26.813.582
14/8/2024 46,80 47,11 -0,88% 46,80 47,50 47,12 47,10 47,11 928 34.932.044
13/8/2024 47,02 47,53 +1,08% 46,96 47,53 47,14 47,20 47,53 985 9.013.473
12/8/2024 47,13 47,02 -0,70% 46,90 47,35 47,02 47,02 47,13 1.031 10.101.719
9/8/2024 47,39 47,35 -0,06% 47,01 47,50 47,34 47,06 47,35 1.185 105.221.169
8/8/2024 48,10 47,38 -0,80% 46,90 48,10 47,35 47,30 47,47 496 49.347.343
7/8/2024 48,43 47,76 -1,38% 47,50 48,43 47,85 47,76 47,93 354 22.677.602
6/8/2024 48,41 48,43 +0,04% 47,93 49,23 48,20 47,95 48,44 446 28.561.890
5/8/2024 48,79 48,41 -1,81% 48,05 48,95 48,37 48,10 48,41 1.004 70.770.438
2/8/2024 49,39 49,30 -0,18% 48,95 49,47 49,18 49,02 49,37 2.686 26.642.088
1/8/2024 49,78 49,39 -0,84% 48,97 49,78 49,17 49,01 49,39 320 151.789.413
31/7/2024 49,28 49,81 +0,30% 49,23 49,81 49,43 49,23 49,81 694 51.890.596
30/7/2024 49,59 49,66 +0,30% 49,28 49,96 49,65 49,66 49,74 1.054 32.738.628
29/7/2024 50,15 49,51 -1,16% 49,51 50,18 49,66 49,51 49,69 1.141 12.772.954
26/7/2024 49,75 50,09 -0,04% 49,70 50,12 49,80 49,70 50,09 1.586 121.101.104
25/7/2024 49,71 50,11 -0,08% 49,61 50,14 49,83 49,77 50,11 930 7.629.241
24/7/2024 50,42 50,15 -0,61% 49,52 50,42 50,00 50,15 50,26 289 11.731.765
23/7/2024 49,62 50,46 +1,69% 49,52 50,49 49,82 50,00 50,46 2.187 32.498.658
22/7/2024 49,66 49,62 +0,06% 49,57 49,98 49,69 49,62 49,96 1.080 14.835.113
19/7/2024 49,94 49,59 -0,68% 49,51 49,97 49,63 49,59 49,98 1.112 9.842.107
18/7/2024 49,50 49,93 +0,22% 49,45 50,24 49,76 49,69 49,93 1.360 18.622.650
17/7/2024 50,44 49,82 -1,46% 49,00 50,73 49,96 49,81 49,82 2.547 81.754.314
16/7/2024 51,00 50,56 +0,20% 50,47 51,21 50,59 50,56 50,89 1.406 18.924.047
15/7/2024 50,80 50,46 -0,88% 50,40 51,30 50,68 50,46 50,92 1.272 30.997.279
12/7/2024 51,03 50,91 -0,02% 50,83 51,69 50,97 50,91 51,05 2.545 242.684.906
11/7/2024 51,00 50,92 -1,13% 50,89 51,70 50,97 50,90 50,92 1.614 175.840.414
10/7/2024 51,25 51,50 -0,90% 50,96 51,71 51,20 51,50 51,60 633 56.020.991
9/7/2024 50,79 51,97 +1,11% 50,79 51,97 51,31 51,50 51,97 1.437 27.148.891
8/7/2024 50,61 51,40 +1,56% 50,40 51,48 50,85 50,79 51,40 1.315 103.092.737
5/7/2024 51,00 50,61 -1,73% 50,61 51,26 50,89 50,61 51,26 436 15.533.072
4/7/2024 51,11 51,50 -0,19% 50,57 51,79 51,22 51,50 51,74 1.216 66.457.888
3/7/2024 51,56 51,60 +0,08% 51,10 52,20 51,62 51,60 51,96 3.025 38.457.171
2/7/2024 51,71 51,56 -0,29% 51,30 51,76 51,46 51,56 51,75 1.153 20.358.765
1/7/2024 52,80 51,71 -1,22% 51,47 52,80 51,65 51,50 51,72 831 84.027.164
28/6/2024 52,50 52,35 +0,19% 51,37 52,99 51,75 52,01 52,35 3.095 93.767.923
27/6/2024 52,30 52,25 +0,02% 51,45 52,96 51,89 51,60 52,25 1.535 40.783.302
26/6/2024 51,44 52,24 +1,56% 51,13 52,24 51,48 52,00 52,24 1.970 87.006.678
25/6/2024 52,00 51,44 -0,79% 51,11 52,41 51,61 51,32 51,44 1.628 65.937.185
24/6/2024 53,14 51,85 -2,41% 51,85 53,98 52,53 51,75 51,85 696 58.335.260
21/6/2024 55,00 53,13 -3,40% 53,13 55,00 53,85 53,13 53,91 602 100.969.060
20/6/2024 54,03 55,00 +0,82% 53,11 55,00 53,73 55,00 55,25 495 50.797.216
19/6/2024 55,26 54,55 -2,24% 54,37 55,26 54,60 54,55 54,75 369 15.856.624
18/6/2024 54,81 55,80 +0,38% 54,60 55,85 54,90 55,75 55,80 397 90.457.156
17/6/2024 56,30 55,59 -1,26% 55,13 57,49 55,92 55,10 55,59 1.195 89.033.479
14/6/2024 56,01 56,30 +0,18% 55,15 56,90 56,19 55,70 56,30 2.084 35.579.601
13/6/2024 56,30 56,20 -0,35% 54,50 56,40 55,44 55,90 56,20 1.103 28.093.332
12/6/2024 55,29 56,40 +2,86% 54,34 56,40 55,52 54,48 56,40 1.029 39.566.761
11/6/2024 56,32 54,83 -4,14% 54,75 56,41 54,89 54,83 55,77 623 399.339.859
10/6/2024 55,78 57,20 +2,77% 54,99 57,20 55,89 55,99 57,20 500 48.535.612
7/6/2024 55,90 55,66 -0,22% 55,05 56,74 55,67 55,06 55,66 834 83.642.390
6/6/2024 56,15 55,78 -0,78% 55,70 57,04 56,42 55,78 56,35 788 53.824.698
5/6/2024 55,75 56,22 +0,73% 55,74 56,47 56,40 56,03 56,22 2.517 40.165.304
4/6/2024 57,76 55,81 -3,44% 55,40 57,76 56,00 55,81 56,19 2.712 63.125.544
3/6/2024 57,55 57,80 +0,43% 55,88 57,83 57,16 56,64 57,80 1.394 30.829.846
31/5/2024 57,86 57,55 -0,54% 56,09 57,86 57,33 56,38 57,55 2.367 103.030.197
29/5/2024 58,00 57,86 -0,05% 57,68 58,00 57,84 57,70 57,88 1.272 18.928.460
28/5/2024 57,75 57,89 +0,24% 57,23 57,90 57,79 57,80 57,89 1.214 26.809.267
27/5/2024 57,10 57,75 +1,07% 57,03 57,83 57,55 57,37 57,75 448 57.956.270
24/5/2024 56,90 57,14 +0,25% 56,07 57,80 56,93 56,37 57,14 1.119 28.735.795
23/5/2024 57,20 57,00 -1,13% 55,88 57,31 56,29 57,00 57,20 1.967 136.739.047
22/5/2024 56,88 57,65 +1,35% 55,41 57,65 56,51 56,25 57,65 1.965 47.896.274
21/5/2024 56,03 56,88 +0,85% 56,03 56,89 56,61 56,58 56,88 1.447 13.666.089
20/5/2024 56,50 56,40 -1,00% 55,90 56,50 56,19 56,03 56,40 1.156 19.218.844
17/5/2024 56,97 56,97 +0,53% 56,35 57,00 56,90 56,37 56,98 687 15.268.692
16/5/2024 56,84 56,67 +0,60% 56,34 56,84 56,63 56,38 56,78 718 98.140.935
15/5/2024 56,40 56,33 -0,46% 56,26 56,92 56,59 56,30 56,67 293 24.278.701
14/5/2024 56,80 56,59 -0,37% 55,79 56,80 56,28 56,32 56,59 259 15.128.916
13/5/2024 56,21 56,80 +1,05% 56,21 56,80 56,41 56,30 56,80 176 8.806.707
10/5/2024 56,46 56,21 -0,44% 55,99 56,46 56,26 56,14 56,21 471 6.684.182
9/5/2024 56,48 56,46 +0,04% 55,81 56,48 56,17 56,13 56,46 347 17.460.026
8/5/2024 55,47 56,44 +0,07% 55,47 56,48 56,13 56,10 56,45 154 5.703.750
7/5/2024 55,74 56,40 +1,38% 55,00 56,40 55,90 55,06 56,30 395 15.065.545
6/5/2024 54,73 55,63 +1,63% 54,18 55,99 54,84 54,84 55,63 770 34.399.842
3/5/2024 54,43 54,74 +1,90% 53,52 55,00 54,45 54,74 54,98 2.062 320.777.491
2/5/2024 55,96 53,72 -3,26% 52,98 55,96 53,71 53,72 54,30 3.009 350.995.132
30/4/2024 56,48 55,53 -2,41% 54,93 56,51 55,50 55,12 55,77 3.863 405.208.508
29/4/2024 57,31 56,90 -0,04% 55,75 57,31 56,63 55,95 56,90 1.912 105.269.230
26/4/2024 57,79 56,92 -0,75% 56,92 57,79 57,16 56,92 57,13 2.676 93.153.286
25/4/2024 57,98 57,35 -1,12% 57,04 57,98 57,31 57,11 57,35 1.231 55.087.604
24/4/2024 58,05 58,00 +0,35% 57,09 58,52 57,44 57,11 58,00 2.263 134.899.272
23/4/2024 58,01 57,80 -0,36% 57,48 58,18 57,87 57,80 58,00 1.473 45.625.688
22/4/2024 58,68 58,01 -1,14% 57,57 58,68 57,95 57,80 58,01 1.217 61.335.900
19/4/2024 58,41 58,68 +0,34% 57,31 58,94 57,97 57,75 58,68 592 51.002.622
18/4/2024 58,99 58,48 -0,88% 57,90 58,99 58,31 58,14 58,48 435 34.812.214
17/4/2024 58,80 59,00 -1,86% 58,53 59,27 58,84 58,69 59,00 452 25.186.710
16/4/2024 59,13 60,12 -0,36% 58,31 60,27 59,68 60,00 60,20 1.155 86.185.850
15/4/2024 59,95 60,34 +0,18% 58,21 60,40 59,16 59,12 60,34 895 136.046.121
12/4/2024 60,01 60,23 -0,59% 58,12 60,51 59,16 60,00 60,23 878 161.629.032
11/4/2024 61,00 60,59 -2,26% 60,02 61,01 60,56 60,18 60,70 522 137.742.967
10/4/2024 60,15 61,99 +1,62% 60,15 61,99 61,44 61,17 61,99 1.475 749.678.676
9/4/2024 61,46 61,00 -0,18% 59,76 62,01 61,51 60,12 61,00 1.711 320.651.649
8/4/2024 60,92 61,11 +0,15% 59,56 61,70 60,62 59,70 61,63 928 88.364.487
5/4/2024 58,99 61,02 +3,42% 58,17 61,02 59,32 58,79 61,02 1.300 37.695.328
4/4/2024 59,04 59,00 -0,17% 57,87 59,04 58,51 58,17 59,00 268 22.956.533
3/4/2024 57,65 59,10 +3,03% 57,16 59,10 57,90 57,70 59,10 616 366.257.429
2/4/2024 57,86 57,36 -0,71% 56,96 57,99 57,41 57,29 57,40 615 96.494.240
1/4/2024 58,00 57,77 -0,40% 57,00 58,08 57,52 57,77 57,98 194 35.299.888
28/3/2024 57,81 58,00 +0,49% 57,65 58,02 57,96 57,97 58,21 417 95.012.513
27/3/2024 58,12 57,72 -0,48% 57,47 58,12 57,64 57,54 57,95 308 13.783.114
26/3/2024 58,00 58,00 0,00% 57,69 58,00 57,94 57,73 58,10 541 27.442.667
25/3/2024 58,11 58,00 +0,02% 57,37 58,11 57,92 57,78 58,00 1.554 41.532.490
22/3/2024 58,24 57,99 -0,02% 57,68 58,24 57,93 57,75 58,00 238 28.146.020
21/3/2024 58,25 58,00 -0,43% 57,72 58,25 57,88 57,75 58,00 107 8.676.614
20/3/2024 57,99 58,25 +0,45% 57,27 58,25 57,97 57,70 58,00 1.000 257.284.805
19/3/2024 57,86 57,99 -0,69% 57,11 58,27 57,45 57,20 57,99 1.830 82.617.780
18/3/2024 58,40 58,39 -0,02% 58,10 59,07 58,43 58,25 58,39 1.405 177.340.030
15/3/2024 58,74 58,40 -0,65% 58,21 59,43 58,52 58,40 59,13 993 64.466.687
14/3/2024 59,57 58,78 -1,26% 58,35 59,57 58,66 58,35 58,78 709 39.874.672
13/3/2024 59,51 59,53 +0,20% 59,06 59,70 59,28 59,21 59,53 342 26.397.575
12/3/2024 59,48 59,41 -0,17% 59,20 59,83 59,53 59,41 59,51 131 26.035.048
11/3/2024 59,99 59,51 -1,56% 59,41 60,32 59,71 59,50 59,69 192 32.626.800
8/3/2024 59,93 60,45 +0,77% 59,32 61,00 59,97 0,00 0,00 936 123.082.656
7/3/2024 60,00 59,99 -0,02% 59,18 60,60 59,80 59,99 60,00 1.186 51.604.738
6/3/2024 60,82 60,00 0,00% 59,00 60,82 59,41 59,30 60,00 1.047 44.659.290
5/3/2024 60,00 60,00 0,00% 58,75 60,00 59,25 58,89 60,00 1.003 111.558.233
4/3/2024 60,10 60,00 -0,15% 59,57 61,01 59,88 59,67 60,62 770 41.697.262
1/3/2024 61,79 60,09 -2,77% 59,68 61,79 60,23 60,09 60,20 877 71.819.540
29/2/2024 62,00 61,80 -1,12% 60,00 62,00 60,67 60,82 61,80 742 181.508.110
28/2/2024 61,78 62,50 +1,17% 61,03 62,50 61,59 61,22 62,30 496 80.251.911
27/2/2024 60,01 61,78 +1,20% 59,61 62,00 61,41 61,68 61,78 710 124.789.514
26/2/2024 61,00 61,05 -1,53% 59,55 61,50 60,93 61,05 61,10 495 97.009.306
23/2/2024 59,50 62,00 +4,20% 58,50 62,24 59,74 0,00 0,00 839 139.429.525
22/2/2024 58,00 59,50 +2,59% 57,50 59,97 59,18 58,76 59,52 3.144 520.334.634
21/2/2024 57,85 58,00 -0,77% 57,34 58,00 57,73 58,00 58,10 418 33.270.325
20/2/2024 58,31 58,45 +0,24% 57,93 58,92 58,32 58,45 58,57 1.024 64.026.324
19/2/2024 57,78 58,31 +0,92% 57,16 59,06 58,16 58,23 58,32 595 141.119.203
16/2/2024 57,00 57,78 +1,08% 56,92 57,78 57,53 57,03 57,78 1.503 44.274.147
15/2/2024 57,21 57,16 -0,09% 57,00 57,41 57,15 57,10 57,19 1.282 39.992.001
14/2/2024 57,36 57,21 -0,49% 56,86 57,36 57,19 57,20 57,26 134 59.154.405
9/2/2024 57,28 57,49 +1,21% 56,80 57,98 57,32 0,00 0,00 2.232 133.600.555
8/2/2024 57,96 56,80 -1,23% 56,64 57,96 57,13 56,80 57,20 1.166 121.992.405
7/2/2024 57,99 57,51 -0,79% 57,37 57,99 57,57 57,51 57,98 183 25.303.891
6/2/2024 57,98 57,97 -0,22% 57,36 57,99 57,71 57,53 57,97 162 16.685.453
5/2/2024 58,10 58,10 +0,17% 58,10 58,33 58,11 58,10 58,18 247 43.401.834
2/2/2024 58,00 58,00 0,00% 57,48 58,07 57,93 57,90 58,04 172 45.648.472
1/2/2024 57,20 58,00 +1,68% 56,50 58,00 57,55 56,71 58,12 223 58.855.561
31/1/2024 57,24 57,04 -0,40% 56,45 57,24 57,05 56,90 57,04 250 95.548.811
30/1/2024 56,10 57,27 +2,36% 55,78 57,27 56,38 56,01 57,27 416 72.673.320
29/1/2024 55,70 55,95 +0,45% 55,10 56,05 55,53 55,95 56,03 395 92.238.820
26/1/2024 56,12 55,70 -1,00% 55,56 56,30 55,84 55,68 55,70 730 40.350.611
25/1/2024 56,37 56,26 +0,46% 56,10 56,38 56,26 56,16 56,36 293 85.855.171
24/1/2024 56,32 56,00 -0,57% 56,00 56,38 56,10 56,00 56,15 1.606 50.680.311
23/1/2024 56,88 56,32 -0,85% 55,91 56,88 56,20 56,21 56,32 1.912 63.876.031
22/1/2024 55,98 56,80 +1,46% 54,87 56,80 55,66 56,41 56,80 513 90.860.695
19/1/2024 56,00 55,98 -0,04% 55,17 56,70 56,04 55,35 55,98 1.452 90.575.378
18/1/2024 55,90 56,00 -2,00% 55,02 56,71 55,86 55,96 56,00 6.571 92.934.028
17/1/2024 57,15 57,14 -0,03% 57,09 57,15 57,12 57,11 57,14 1.894 32.151.836
16/1/2024 56,15 57,16 +0,56% 56,15 57,29 57,04 57,01 57,16 1.725 19.907.748
15/1/2024 56,11 56,84 +1,37% 55,80 56,85 56,33 56,50 56,85 2.340 52.953.430
12/1/2024 56,41 56,07 -0,32% 56,07 56,65 56,44 56,07 56,40 1.065 26.014.073
11/1/2024 56,60 56,25 -0,67% 55,96 56,60 56,13 56,02 56,35 781 20.468.290
10/1/2024 56,89 56,63 +1,18% 56,10 56,89 56,46 56,59 56,63 745 49.309.794
9/1/2024 56,49 55,97 +0,47% 55,96 57,30 56,16 55,97 56,15 1.207 138.370.131
8/1/2024 57,32 55,71 -3,95% 55,55 57,32 55,91 55,71 56,50 1.769 237.374.247
5/1/2024 59,22 58,00 -0,75% 57,50 59,25 58,02 57,67 58,00 829 96.842.702
4/1/2024 60,50 58,44 -5,50% 56,90 60,50 58,12 58,31 58,44 3.611 378.641.021
3/1/2024 61,11 61,84 +1,21% 61,11 61,84 61,37 61,65 61,84 621 54.828.614
2/1/2024 61,45 61,10 -0,60% 60,95 61,45 61,14 61,10 61,47 504 51.257.950
28/12/2023 61,67 61,47 -0,60% 60,60 62,29 61,60 61,33 61,52 458 122.375.898
27/12/2023 60,99 61,84 +1,39% 60,66 63,92 61,87 60,93 61,84 2.096 168.913.583
26/12/2023 59,67 60,99 +2,21% 59,67 60,99 60,46 60,35 60,99 535 70.274.341
22/12/2023 59,20 59,67 +1,65% 58,59 59,85 59,25 59,40 59,67 2.769 103.198.762
21/12/2023 58,60 58,70 +0,69% 58,34 59,38 58,82 58,70 59,00 714 53.262.537
20/12/2023 58,70 58,30 -1,02% 57,50 58,70 58,22 58,30 58,60 585 139.348.119
19/12/2023 57,20 58,90 +2,70% 56,44 59,20 57,11 58,65 58,90 2.922 681.970.185
18/12/2023 58,09 57,35 -0,61% 57,21 58,85 57,71 57,35 57,69 2.961 176.616.040
15/12/2023 57,79 57,70 -0,19% 56,45 58,02 57,16 57,70 57,79 7.522 1.556.470.514
14/12/2023 58,84 57,81 -1,77% 57,75 59,36 58,19 57,80 58,49 3.904 174.954.500
13/12/2023 59,08 58,85 +0,05% 58,31 59,28 58,60 58,56 58,85 4.915 154.546.004
12/12/2023 59,92 58,82 -1,95% 58,18 59,92 58,89 58,82 58,99 3.342 116.029.867
11/12/2023 60,03 59,99 -0,02% 58,78 60,75 59,73 59,11 59,99 3.133 105.844.494
8/12/2023 62,00 60,00 -4,38% 59,95 62,47 60,30 59,99 60,00 3.363 252.274.263
7/12/2023 60,66 62,75 +3,43% 60,34 62,75 61,30 61,64 62,75 2.361 139.458.081
6/12/2023 60,71 60,67 +0,78% 60,12 60,71 60,36 60,23 60,67 3.767 110.645.104
5/12/2023 60,27 60,20 -0,08% 60,06 60,89 60,20 60,20 60,56 3.164 304.943.004
4/12/2023 61,06 60,25 -3,06% 60,00 62,83 60,64 60,07 60,25 3.663 149.698.152
1/12/2023 63,50 62,15 -2,88% 61,21 63,50 62,14 62,15 62,47 1.491 149.746.744
30/11/2023 62,00 63,99 +3,21% 62,00 63,99 62,71 62,64 63,99 3.037 123.365.919
29/11/2023 60,30 62,00 +0,81% 60,30 62,85 61,28 61,52 62,96 1.728 114.647.321
28/11/2023 60,23 61,50 +1,67% 60,23 61,50 60,75 60,29 61,50 2.255 168.141.396
27/11/2023 60,48 60,49 +0,15% 59,87 60,96 60,31 60,30 60,49 1.192 93.175.696
24/11/2023 60,98 60,40 -0,98% 60,07 61,01 60,55 60,40 60,77 1.899 61.364.116
23/11/2023 60,48 61,00 +1,45% 60,00 61,00 60,42 60,26 61,00 1.289 73.116.127
22/11/2023 60,73 60,13 -0,22% 60,13 60,74 60,36 60,13 60,45 453 26.886.476
21/11/2023 61,21 60,26 -2,49% 59,98 61,82 60,12 60,10 60,26 1.554 330.863.934
20/11/2023 61,68 61,80 +0,18% 61,22 62,70 61,89 61,61 61,80 416 44.788.925
17/11/2023 61,82 61,69 -0,11% 61,25 62,00 61,72 61,35 61,69 830 128.650.087
16/11/2023 61,54 61,76 +0,37% 61,25 62,00 61,54 61,30 61,76 601 33.897.343
14/11/2023 61,65 61,53 -0,19% 61,17 62,04 61,54 61,53 61,93 1.322 60.961.134
13/11/2023 61,64 61,65 -0,08% 60,85 61,70 61,42 61,42 61,65 614 63.665.610
10/11/2023 60,66 61,70 +1,82% 60,11 61,70 61,16 61,21 61,70 738 86.830.004
9/11/2023 60,40 60,60 +1,00% 60,13 60,96 60,54 60,55 60,60 854 27.616.167
8/11/2023 63,51 60,00 -4,55% 59,80 63,51 60,15 59,99 60,00 3.273 1.196.613.198
7/11/2023 62,12 62,86 +1,58% 61,92 63,99 62,45 62,35 62,86 864 119.913.861
6/11/2023 62,99 61,88 -1,78% 61,88 63,00 62,42 61,88 62,45 560 206.166.096
3/11/2023 62,00 63,00 +1,47% 61,83 63,42 62,51 63,00 64,00 342 22.788.357
1/11/2023 63,91 62,09 -1,13% 61,50 64,76 62,16 61,67 62,09 2.916 63.371.882
31/10/2023 62,02 62,80 -0,32% 62,02 64,27 62,82 62,42 62,80 483 46.811.386
30/10/2023 62,93 63,00 +0,13% 62,32 64,16 62,86 63,00 63,04 911 75.704.546
27/10/2023 63,10 62,92 +1,24% 61,36 63,96 62,66 61,57 62,92 1.169 96.225.850
26/10/2023 64,42 62,15 -1,58% 61,12 64,42 62,72 62,15 62,76 747 67.428.863
25/10/2023 64,00 63,15 -1,33% 63,13 64,68 63,90 63,15 63,81 358 135.074.694
24/10/2023 64,89 64,00 -1,08% 63,45 64,89 64,65 64,00 64,01 1.356 457.311.737
23/10/2023 65,00 64,70 +0,03% 64,38 65,00 64,71 64,70 64,81 332 51.066.864
20/10/2023 64,18 64,68 -0,17% 63,79 65,95 64,85 64,68 64,89 4.423 163.323.700
19/10/2023 65,50 64,79 -0,23% 63,50 65,50 63,92 64,40 64,79 796 41.046.779
18/10/2023 65,95 64,94 -0,70% 64,14 65,95 64,88 64,68 64,94 700 50.925.869
17/10/2023 66,77 65,40 -2,15% 65,40 66,77 65,90 65,28 65,40 2.510 59.892.940
16/10/2023 67,60 66,84 -1,71% 65,80 67,60 66,42 66,20 66,84 1.483 83.931.698
13/10/2023 66,10 68,00 +1,96% 66,10 68,00 67,07 68,00 68,01 801 31.898.810
11/10/2023 67,00 66,69 -0,46% 66,01 67,00 66,31 66,08 66,69 863 31.782.603
10/10/2023 66,50 67,00 +0,75% 65,75 67,00 66,25 65,80 67,00 1.907 43.986.087
9/10/2023 66,89 66,50 -0,58% 66,34 67,00 66,64 66,49 66,92 169 13.428.192
6/10/2023 66,30 66,89 -1,63% 66,30 67,50 67,13 66,89 67,38 790 37.514.832
5/10/2023 67,18 68,00 +2,12% 66,00 68,00 67,04 68,00 68,50 1.267 119.714.121
4/10/2023 66,38 66,59 +0,41% 66,38 67,39 67,03 66,50 67,18 81 7.098.757
3/10/2023 66,90 66,32 -0,87% 66,31 67,49 66,98 66,31 66,32 103 8.708.594
2/10/2023 67,50 66,90 -1,18% 66,90 67,69 67,17 66,90 67,22 79 6.079.226
29/9/2023 66,87 67,70 +2,22% 66,23 67,70 66,58 66,90 67,70 319 14.023.835
28/9/2023 66,98 66,23 -1,12% 65,71 66,98 66,11 66,02 66,23 279 28.350.435
27/9/2023 67,14 66,98 -0,24% 66,80 67,39 66,97 66,83 66,98 404 28.352.221
26/9/2023 67,00 67,14 +0,21% 66,70 68,00 66,98 67,09 67,14 332 27.120.212
25/9/2023 66,85 67,00 +0,15% 66,70 67,75 67,03 67,00 67,45 308 507.193.390
22/9/2023 67,23 66,90 -0,48% 66,01 67,45 66,49 66,71 66,90 1.816 55.811.295
21/9/2023 67,37 67,22 +0,16% 66,95 67,70 67,31 67,22 67,43 854 22.619.486
20/9/2023 67,46 67,11 -1,31% 66,99 67,84 67,28 67,10 67,79 1.296 93.796.951
19/9/2023 67,95 68,00 +0,07% 67,09 68,00 67,53 67,36 68,00 3.135 61.154.153
18/9/2023 68,50 67,95 -0,07% 67,00 68,59 67,76 67,20 67,95 1.590 70.297.679
15/9/2023 67,27 68,00 +0,73% 67,27 68,85 68,04 67,95 68,20 1.819 117.963.373
14/9/2023 67,85 67,51 +0,57% 67,01 68,00 67,47 67,51 67,97 757 55.661.779
13/9/2023 68,00 67,13 -0,77% 67,01 68,23 67,80 67,13 67,48 285 84.638.312
12/9/2023 67,99 67,65 +0,96% 67,20 68,00 67,63 67,55 67,65 236 12.984.988
11/9/2023 67,50 67,01 -0,13% 67,01 68,00 67,38 67,01 67,45 167 142.017.554

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.